Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/5/24 | 0.089 | 0.092 | 0.089 | 0.091 | 17,621.79 | 0 |
5/4/24 | 0.089 | 0.091 | 0.089 | 0.089 | 13,022.27 | 0 |
5/3/24 | 0.086 | 0.089 | 0.085 | 0.089 | 25,674.32 | 0 |
5/2/24 | 0.083 | 0.087 | 0.082 | 0.086 | 22,619.2 | 0 |
5/1/24 | 0.086 | 0.087 | 0.08 | 0.083 | 39,107.84 | 0 |
4/30/24 | 0.092 | 0.092 | 0.083 | 0.086 | 28,698.66 | 0 |
4/29/24 | 0.092 | 0.092 | 0.088 | 0.092 | 8,299.35 | 0 |
4/28/24 | 0.092 | 0.094 | 0.092 | 0.092 | 4,842.68 | 0 |
4/27/24 | 0.089 | 0.093 | 0.087 | 0.092 | 14,552.5 | 0 |
4/26/24 | 0.089 | 0.089 | 0.088 | 0.089 | 15,320.79 | 0 |
4/25/24 | 0.088 | 0.09 | 0.087 | 0.089 | 9,331.47 | 0 |
4/24/24 | 0.089 | 0.091 | 0.087 | 0.088 | 6,450.97 | 0 |
4/23/24 | 0.089 | 0.091 | 0.088 | 0.089 | 11,750.86 | 0 |
4/22/24 | 0.087 | 0.09 | 0.087 | 0.089 | 3,091.37 | 0 |
4/21/24 | 0.087 | 0.088 | 0.087 | 0.087 | 9,905.78 | 0 |
4/20/24 | 0.083 | 0.087 | 0.083 | 0.087 | 20,523.88 | 0 |
4/19/24 | 0.083 | 0.085 | 0.078 | 0.083 | 5,359.91 | 0 |
4/18/24 | 0.082 | 0.083 | 0.08 | 0.083 | 13,798.24 | 0 |
4/17/24 | 0.084 | 0.085 | 0.08 | 0.082 | 10,098.17 | 0 |
4/16/24 | 0.084 | 0.084 | 0.082 | 0.084 | 6,480.75 | 0 |
4/15/24 | 0.085 | 0.088 | 0.083 | 0.084 | 6,118.78 | 0 |
4/14/24 | 0.081 | 0.085 | 0.079 | 0.085 | 3,156.17 | 0 |
4/13/24 | 0.087 | 0.088 | 0.078 | 0.081 | 9,063.42 | 0 |
4/12/24 | 0.093 | 0.096 | 0.086 | 0.087 | 47,257.35 | 0 |
4/11/24 | 0.094 | 0.096 | 0.093 | 0.093 | 7,031.67 | 0 |
4/10/24 | 0.093 | 0.095 | 0.091 | 0.094 | 5,724.65 | 0 |
4/9/24 | 0.101 | 0.101 | 0.092 | 0.093 | 26,164.61 | 0 |
4/8/24 | 0.094 | 0.101 | 0.093 | 0.101 | 3,303.95 | 0 |
4/7/24 | 0.091 | 0.094 | 0.091 | 0.094 | 1,957.51 | 0 |
4/6/24 | 0.09 | 0.091 | 0.09 | 0.091 | 4,180.11 | 0 |
4/5/24 | 0.09 | 0.091 | 0.087 | 0.09 | 17,931.1 | 0 |
4/4/24 | 0.089 | 0.092 | 0.088 | 0.09 | 4,889.52 | 0 |
4/3/24 | 0.089 | 0.091 | 0.088 | 0.089 | 10,641.64 | 0 |
4/2/24 | 0.095 | 0.095 | 0.088 | 0.089 | 3,628.11 | 0 |
4/1/24 | 0.099 | 0.099 | 0.093 | 0.095 | 15,730.07 | 0 |
3/31/24 | 0.095 | 0.099 | 0.095 | 0.099 | 6,313.52 | 0 |
3/30/24 | 0.097 | 0.097 | 0.095 | 0.095 | 7,635.69 | 0 |
3/29/24 | 0.098 | 0.099 | 0.096 | 0.097 | 13,692.69 | 0 |
3/28/24 | 0.098 | 0.099 | 0.096 | 0.098 | 9,344.05 | 0 |
3/27/24 | 0.1 | 0.101 | 0.097 | 0.098 | 5,350.41 | 0 |
3/26/24 | 0.1 | 0.101 | 0.099 | 0.1 | 2,415.84 | 0 |
3/25/24 | 0.097 | 0.101 | 0.096 | 0.1 | 21,332.11 | 0 |
3/24/24 | 0.094 | 0.097 | 0.093 | 0.097 | 1,726.52 | 0 |
3/23/24 | 0.094 | 0.096 | 0.093 | 0.094 | 13,770.16 | 0 |
3/22/24 | 0.1 | 0.1 | 0.093 | 0.094 | 7,750.31 | 0 |
3/21/24 | 0.101 | 0.101 | 0.099 | 0.1 | 8,379.12 | 0 |
3/20/24 | 0.089 | 0.101 | 0.089 | 0.101 | 17,576.13 | 0 |
3/19/24 | 0.099 | 0.099 | 0.089 | 0.089 | 8,841.06 | 0 |
3/18/24 | 0.105 | 0.105 | 0.098 | 0.099 | 17,537.96 | 0 |
3/17/24 | 0.101 | 0.105 | 0.098 | 0.105 | 11,006.48 | 0 |
3/16/24 | 0.108 | 0.109 | 0.101 | 0.101 | 6,687.83 | 0 |
3/15/24 | 0.114 | 0.115 | 0.105 | 0.108 | 26,910.24 | 0 |
3/14/24 | 0.117 | 0.117 | 0.112 | 0.114 | 2,716.81 | 0 |
3/13/24 | 0.116 | 0.119 | 0.116 | 0.117 | 5,375.9 | 0 |
3/12/24 | 0.119 | 0.12 | 0.114 | 0.116 | 10,261.97 | 0 |
3/11/24 | 0.113 | 0.119 | 0.113 | 0.119 | 9,929.73 | 0 |
3/10/24 | 0.117 | 0.117 | 0.113 | 0.113 | 18,481.85 | 0 |
3/9/24 | 0.117 | 0.118 | 0.116 | 0.117 | 15,328.85 | 0 |
3/8/24 | 0.115 | 0.119 | 0.114 | 0.117 | 55,540.85 | 0 |
3/7/24 | 0.115 | 0.117 | 0.113 | 0.115 | 11,336.66 | 0 |
3/6/24 | 0.107 | 0.117 | 0.105 | 0.115 | 16,212.63 | 0 |
3/5/24 | 0.109 | 0.114 | 0.101 | 0.107 | 23,748.2 | 0 |
3/4/24 | 0.104 | 0.109 | 0.103 | 0.109 | 38,507.04 | 0 |
3/3/24 | 0.102 | 0.104 | 0.101 | 0.104 | 19,260.67 | 0 |
3/2/24 | 0.101 | 0.102 | 0.1 | 0.102 | 30,640.49 | 0 |
3/1/24 | 0.095 | 0.101 | 0.095 | 0.101 | 49,460.32 | 0 |
2/29/24 | 0.097 | 0.1 | 0.094 | 0.095 | 18,538.99 | 0 |
2/28/24 | 0.094 | 0.099 | 0.093 | 0.096 | 27,989.72 | 0 |
2/27/24 | 0.091 | 0.095 | 0.091 | 0.094 | 26,189.88 | 0 |
2/26/24 | 0.089 | 0.092 | 0.087 | 0.091 | 49,267.47 | 0 |
2/25/24 | 0.086 | 0.09 | 0.086 | 0.089 | 43,991.51 | 0 |
2/24/24 | 0.084 | 0.086 | 0.084 | 0.086 | 12,582.13 | 0 |
2/23/24 | 0.086 | 0.086 | 0.084 | 0.084 | 17,332.96 | 0 |
2/22/24 | 0.08 | 0.086 | 0.079 | 0.086 | 148,015.99 | 0 |
2/21/24 | 0.079 | 0.08 | 0.076 | 0.08 | 60,928.45 | 0 |
2/20/24 | 0.075 | 0.079 | 0.075 | 0.079 | 41,060.99 | 0 |
2/19/24 | 0.073 | 0.077 | 0.072 | 0.075 | 49,787.81 | 0 |
2/18/24 | 0.07 | 0.073 | 0.07 | 0.073 | 5,369 | 0 |
2/17/24 | 0.071 | 0.071 | 0.069 | 0.07 | 31,487.2 | 0 |
2/16/24 | 0.072 | 0.073 | 0.07 | 0.071 | 40,960.62 | 0 |
2/15/24 | 0.071 | 0.073 | 0.071 | 0.072 | 5,654.88 | 0 |
2/14/24 | 0.073 | 0.075 | 0.069 | 0.071 | 100,369.62 | 0 |
2/13/24 | 0.075 | 0.076 | 0.072 | 0.073 | 59,157.48 | 0 |
2/12/24 | 0.071 | 0.075 | 0.07 | 0.075 | 6,534.96 | 0 |
2/11/24 | 0.072 | 0.073 | 0.071 | 0.071 | 26,393.04 | 0 |
2/10/24 | 0.072 | 0.073 | 0.071 | 0.072 | 15,665.65 | 0 |
2/9/24 | 0.072 | 0.073 | 0.07 | 0.072 | 27,384.73 | 0 |
2/8/24 | 0.072 | 0.072 | 0.071 | 0.072 | 4,815.67 | 0 |
2/7/24 | 0.07 | 0.072 | 0.07 | 0.072 | 15,140.35 | 0 |
2/6/24 | 0.068 | 0.071 | 0.068 | 0.07 | 6,112.3 | 0 |